Squirrel Media, S.A. (FRA:0MD)
Germany · Delayed Price · Currency is EUR 1.905
+0.030 (1.60%)
Last updated: Oct 23, 2026, 3:25 PM CEST
FRA:0MD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.89 | 1.91 | 1.88 | 1.91 | 1.91 | 1.60% | 2,820 |
| Oct 22, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 0.54% | - |
| Oct 21, 2026 | 1.87 | 1.87 | 1.86 | 1.87 | 1.87 | - | - |
| Oct 20, 2026 | 1.90 | 1.90 | 1.87 | 1.87 | 1.87 | -2.86% | - |
| Oct 19, 2026 | 1.94 | 1.94 | 1.90 | 1.92 | 1.92 | 1.05% | - |
| Oct 16, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -1.04% | - |
| Oct 15, 2026 | 1.88 | 1.92 | 1.88 | 1.92 | 1.92 | 1.05% | - |
| Oct 14, 2026 | 1.87 | 1.90 | 1.87 | 1.90 | 1.90 | 0.80% | - |
| Oct 13, 2026 | 1.90 | 1.90 | 1.88 | 1.89 | 1.89 | -1.82% | - |
| Oct 12, 2026 | 1.88 | 1.92 | 1.86 | 1.92 | 1.92 | 1.05% | - |
| Oct 9, 2026 | 1.87 | 1.90 | 1.87 | 1.90 | 1.90 | 2.70% | - |
| Oct 8, 2026 | 1.91 | 1.91 | 1.85 | 1.85 | 1.85 | -3.65% | - |
| Oct 7, 2026 | 1.92 | 1.94 | 1.92 | 1.92 | 1.92 | -0.78% | - |
| Oct 6, 2026 | 1.95 | 1.95 | 1.94 | 1.94 | 1.94 | - | - |
| Oct 5, 2026 | 1.95 | 1.95 | 1.94 | 1.94 | 1.94 | -1.53% | - |
| Oct 2, 2026 | 1.98 | 1.98 | 1.94 | 1.97 | 1.97 | 2.34% | - |
| Oct 1, 2026 | 1.96 | 1.96 | 1.92 | 1.92 | 1.92 | -2.78% | - |
| Sep 30, 2026 | 1.96 | 1.98 | 1.96 | 1.98 | 1.98 | - | - |
| Sep 29, 2026 | 1.96 | 1.98 | 1.96 | 1.98 | 1.98 | - | - |
| Sep 28, 2026 | 1.96 | 2.00 | 1.96 | 1.98 | 1.98 | - | - |
| Sep 25, 2026 | 1.99 | 1.99 | 1.98 | 1.98 | 1.98 | - | - |
| Sep 24, 2026 | 1.99 | 1.99 | 1.98 | 1.98 | 1.98 | - | - |
| Sep 23, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | - | - |
| Sep 22, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | - | - |
| Sep 21, 2026 | 1.99 | 1.99 | 1.97 | 1.98 | 1.98 | 0.51% | - |
| Sep 18, 2026 | 1.96 | 1.97 | 1.96 | 1.97 | 1.97 | - | - |
| Sep 17, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 1.03% | - |
| Sep 16, 2026 | 1.94 | 1.98 | 1.94 | 1.95 | 1.95 | -0.51% | - |
| Sep 15, 2026 | 1.98 | 1.99 | 1.96 | 1.96 | 1.96 | -2.25% | - |
| Sep 14, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Sep 11, 2026 | 2.04 | 2.04 | 2.00 | 2.00 | 2.00 | -0.99% | - |
| Sep 10, 2026 | 2.01 | 2.02 | 2.01 | 2.02 | 2.02 | - | - |
| Sep 9, 2026 | 2.10 | 2.12 | 2.02 | 2.02 | 2.02 | -4.27% | - |
| Sep 8, 2026 | 2.09 | 2.11 | 2.09 | 2.11 | 2.11 | -4.95% | - |
| Sep 7, 2026 | 2.20 | 2.22 | 2.16 | 2.22 | 2.22 | 0.91% | - |
| Sep 4, 2026 | 2.19 | 2.20 | 2.18 | 2.20 | 2.20 | 1.85% | - |
| Sep 3, 2026 | 2.09 | 2.16 | 2.09 | 2.16 | 2.16 | 2.86% | - |
| Sep 2, 2026 | 2.09 | 2.10 | 2.09 | 2.10 | 2.10 | 0.96% | - |
| Sep 1, 2026 | 2.13 | 2.13 | 2.06 | 2.08 | 2.08 | -1.42% | - |
| Aug 31, 2026 | 2.11 | 2.12 | 2.11 | 2.11 | 2.11 | 1.44% | - |
| Aug 28, 2026 | 1.99 | 2.08 | 1.99 | 2.08 | 2.08 | 9.47% | - |
| Aug 27, 2026 | 1.99 | 1.99 | 1.90 | 1.90 | 1.90 | -3.31% | - |
| Aug 26, 2026 | 1.99 | 1.99 | 1.96 | 1.97 | 1.97 | -1.50% | - |
| Aug 25, 2026 | 1.94 | 2.00 | 1.94 | 2.00 | 2.00 | 2.57% | - |
| Aug 24, 2026 | 1.95 | 1.95 | 1.94 | 1.95 | 1.95 | - | - |
| Aug 21, 2026 | 1.93 | 1.95 | 1.93 | 1.95 | 1.95 | - | - |
| Aug 20, 2026 | 1.96 | 1.97 | 1.95 | 1.95 | 1.95 | - | - |
| Aug 19, 2026 | 1.93 | 1.95 | 1.93 | 1.95 | 1.95 | - | - |
| Aug 18, 2026 | 1.99 | 2.00 | 1.95 | 1.95 | 1.95 | -2.75% | - |
| Aug 17, 2026 | 2.01 | 2.01 | 2.00 | 2.00 | 2.00 | -0.99% | - |